SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
18 Oct 2024 02:01 PM IST
| SBICARD 835 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 740.60 | 1.2 | 0.00 | 0 | 1,600 | 0 | ||||
| 17 Oct | 740.00 | 1.2 | 0.05 | 14,400 | 2,400 | 16,000 | ||||
| 16 Oct | 740.80 | 1.15 | 0.00 | 0 | -8,800 | 0 | ||||
| 15 Oct | 739.05 | 1.15 | 0.00 | 8,800 | 0 | 22,400 | ||||
|
|
||||||||||
| 14 Oct | 737.55 | 1.15 | -0.60 | 5,600 | 1,600 | 23,200 | ||||
| 11 Oct | 733.75 | 1.75 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 737.30 | 1.75 | 0.00 | 0 | -4,800 | 0 | ||||
| 9 Oct | 739.20 | 1.75 | 0.25 | 10,400 | -4,000 | 22,400 | ||||
| 8 Oct | 732.25 | 1.5 | -0.10 | 23,200 | -1,600 | 26,400 | ||||
| 7 Oct | 730.95 | 1.6 | -0.65 | 32,800 | 0 | 28,000 | ||||
| 4 Oct | 743.15 | 2.25 | -0.60 | 25,600 | -4,000 | 28,000 | ||||
| 3 Oct | 749.75 | 2.85 | -2.55 | 26,400 | 6,400 | 32,000 | ||||
| 1 Oct | 770.20 | 5.4 | -1.25 | 20,800 | -2,400 | 25,600 | ||||
| 30 Sept | 773.70 | 6.65 | -2.55 | 33,600 | 4,000 | 26,400 | ||||
| 27 Sept | 786.30 | 9.2 | 1.10 | 60,000 | 21,600 | 23,200 | ||||
| 26 Sept | 781.25 | 8.1 | -3.05 | 800 | 0 | 1,600 | ||||
| 25 Sept | 771.85 | 11.15 | 0.00 | 0 | 1,600 | 0 | ||||
| 24 Sept | 779.95 | 11.15 | 6.70 | 4,000 | 800 | 800 | ||||
| 23 Sept | 795.05 | 4.45 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 786.95 | 4.45 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 795.15 | 4.45 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 779.85 | 4.45 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 792.45 | 4.45 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 800.50 | 4.45 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 805.20 | 4.45 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 802.25 | 4.45 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 796.85 | 4.45 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 793.90 | 4.45 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 802.35 | 4.45 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 800.65 | 4.45 | 4.45 | 0 | 0 | 0 | ||||
| 5 Sept | 767.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 768.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 766.05 | 0 | 0 | 0 | 0 | |||||
For Sbi Cards & Pay Ser Ltd - strike price 835 expiring on 31OCT2024
Delta for 835 CE is -
Historical price for 835 CE is as follows
On 18 Oct SBICARD was trading at 740.60. The strike last trading price was 1.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 0
On 17 Oct SBICARD was trading at 740.00. The strike last trading price was 1.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 16000
On 16 Oct SBICARD was trading at 740.80. The strike last trading price was 1.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -8800 which decreased total open position to 0
On 15 Oct SBICARD was trading at 739.05. The strike last trading price was 1.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22400
On 14 Oct SBICARD was trading at 737.55. The strike last trading price was 1.15, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 23200
On 11 Oct SBICARD was trading at 733.75. The strike last trading price was 1.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Oct SBICARD was trading at 737.30. The strike last trading price was 1.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 0
On 9 Oct SBICARD was trading at 739.20. The strike last trading price was 1.75, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 22400
On 8 Oct SBICARD was trading at 732.25. The strike last trading price was 1.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 26400
On 7 Oct SBICARD was trading at 730.95. The strike last trading price was 1.6, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28000
On 4 Oct SBICARD was trading at 743.15. The strike last trading price was 2.25, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 28000
On 3 Oct SBICARD was trading at 749.75. The strike last trading price was 2.85, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 32000
On 1 Oct SBICARD was trading at 770.20. The strike last trading price was 5.4, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 25600
On 30 Sept SBICARD was trading at 773.70. The strike last trading price was 6.65, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 26400
On 27 Sept SBICARD was trading at 786.30. The strike last trading price was 9.2, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 23200
On 26 Sept SBICARD was trading at 781.25. The strike last trading price was 8.1, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 25 Sept SBICARD was trading at 771.85. The strike last trading price was 11.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 0
On 24 Sept SBICARD was trading at 779.95. The strike last trading price was 11.15, which was 6.70 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 23 Sept SBICARD was trading at 795.05. The strike last trading price was 4.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Sept SBICARD was trading at 786.95. The strike last trading price was 4.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Sept SBICARD was trading at 795.15. The strike last trading price was 4.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 4.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Sept SBICARD was trading at 792.45. The strike last trading price was 4.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Sept SBICARD was trading at 800.50. The strike last trading price was 4.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept SBICARD was trading at 805.20. The strike last trading price was 4.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Sept SBICARD was trading at 802.25. The strike last trading price was 4.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Sept SBICARD was trading at 796.85. The strike last trading price was 4.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Sept SBICARD was trading at 793.90. The strike last trading price was 4.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept SBICARD was trading at 802.35. The strike last trading price was 4.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 4.45, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept SBICARD was trading at 767.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept SBICARD was trading at 768.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept SBICARD was trading at 766.05. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| SBICARD 835 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 740.60 | 107.8 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 740.00 | 107.8 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 740.80 | 107.8 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 739.05 | 107.8 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 737.55 | 107.8 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 733.75 | 107.8 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 737.30 | 107.8 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 739.20 | 107.8 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 732.25 | 107.8 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 730.95 | 107.8 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 743.15 | 107.8 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 749.75 | 107.8 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 770.20 | 107.8 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 773.70 | 107.8 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 786.30 | 107.8 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 781.25 | 107.8 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 771.85 | 107.8 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 779.95 | 107.8 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 795.05 | 107.8 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 786.95 | 107.8 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 795.15 | 107.8 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 779.85 | 107.8 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 792.45 | 107.8 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 800.50 | 107.8 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 805.20 | 107.8 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 802.25 | 107.8 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 796.85 | 107.8 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 793.90 | 107.8 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 802.35 | 107.8 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 800.65 | 107.8 | 107.80 | 0 | 0 | 0 |
| 5 Sept | 767.70 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 768.55 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 766.05 | 0 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 835 expiring on 31OCT2024
Delta for 835 PE is -
Historical price for 835 PE is as follows
On 18 Oct SBICARD was trading at 740.60. The strike last trading price was 107.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Oct SBICARD was trading at 740.00. The strike last trading price was 107.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Oct SBICARD was trading at 740.80. The strike last trading price was 107.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Oct SBICARD was trading at 739.05. The strike last trading price was 107.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Oct SBICARD was trading at 737.55. The strike last trading price was 107.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Oct SBICARD was trading at 733.75. The strike last trading price was 107.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Oct SBICARD was trading at 737.30. The strike last trading price was 107.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Oct SBICARD was trading at 739.20. The strike last trading price was 107.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Oct SBICARD was trading at 732.25. The strike last trading price was 107.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Oct SBICARD was trading at 730.95. The strike last trading price was 107.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Oct SBICARD was trading at 743.15. The strike last trading price was 107.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Oct SBICARD was trading at 749.75. The strike last trading price was 107.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Oct SBICARD was trading at 770.20. The strike last trading price was 107.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Sept SBICARD was trading at 773.70. The strike last trading price was 107.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Sept SBICARD was trading at 786.30. The strike last trading price was 107.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Sept SBICARD was trading at 781.25. The strike last trading price was 107.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Sept SBICARD was trading at 771.85. The strike last trading price was 107.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Sept SBICARD was trading at 779.95. The strike last trading price was 107.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Sept SBICARD was trading at 795.05. The strike last trading price was 107.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Sept SBICARD was trading at 786.95. The strike last trading price was 107.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Sept SBICARD was trading at 795.15. The strike last trading price was 107.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 107.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Sept SBICARD was trading at 792.45. The strike last trading price was 107.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Sept SBICARD was trading at 800.50. The strike last trading price was 107.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept SBICARD was trading at 805.20. The strike last trading price was 107.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Sept SBICARD was trading at 802.25. The strike last trading price was 107.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Sept SBICARD was trading at 796.85. The strike last trading price was 107.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Sept SBICARD was trading at 793.90. The strike last trading price was 107.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept SBICARD was trading at 802.35. The strike last trading price was 107.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 107.8, which was 107.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept SBICARD was trading at 767.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept SBICARD was trading at 768.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept SBICARD was trading at 766.05. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
